M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	72.55	72.55	71.79	72.08	260,373	-0.46(-0.64%)
Dec 29, 2005	72.38	72.69	72.38	72.54	313,476	+0.06(+0.08%)
Dec 28, 2005	72.57	72.71	72.31	72.48	210,295	+0.14(+0.19%)
Dec 27, 2005	73.10	73.59	72.34	72.34	230,266	-0.59(-0.82%)
Dec 23, 2005	73.10	73.24	72.75	72.94	115,889	-0.03(-0.04%)
Dec 22, 2005	72.86	72.96	72.32	72.96	156,587	+0.19(+0.25%)
Dec 21, 2005	72.91	73.32	72.54	72.78	249,631	+0.11(+0.15%)
Dec 20, 2005	72.46	73.04	72.46	72.67	255,078	+0.22(+0.30%)
Dec 19, 2005	73.23	73.23	72.40	72.46	298,801	-0.87(-1.18%)
Dec 16, 2005	73.30	73.78	72.97	73.32	572,186	+0.53(+0.73%)
Dec 15, 2005	73.16	73.19	72.41	72.79	261,129	-0.36(-0.49%)
Dec 14, 2005	73.17	73.41	72.76	73.15	426,643	+0.12(+0.16%)
Dec 13, 2005	72.15	73.22	71.89	73.03	517,569	+0.89(+1.23%)
Dec 12, 2005	72.46	72.71	71.79	72.15	240,402	-0.31(-0.43%)
Dec 09, 2005	71.54	72.82	71.41	72.46	304,248	+1.02(+1.42%)
Dec 08, 2005	71.80	72.08	71.12	71.44	325,126	-0.13(-0.18%)
Dec 07, 2005	72.06	72.22	71.09	71.56	306,517	-0.70(-0.97%)
Dec 06, 2005	73.10	73.30	72.17	72.26	343,130	-0.44(-0.61%)
Dec 05, 2005	72.63	72.87	71.79	72.71	428,156	+0.08(+0.11%)
Dec 02, 2005	72.37	72.86	72.26	72.63	323,159	+0.17(+0.23%)
Dec 01, 2005	72.05	72.66	71.97	72.46	379,591	+0.93(+1.30%)
Nov 30, 2005	72.96	73.22	71.53	71.53	433,451	-1.56(-2.13%)
Nov 29, 2005	73.57	73.94	73.01	73.09	239,797	-0.47(-0.64%)
Nov 28, 2005	73.63	73.94	73.31	73.56	342,978	+0.30(+0.41%)
Nov 25, 2005	72.93	73.26	72.67	73.26	174,742	+0.34(+0.46%)
Nov 23, 2005	73.22	73.33	72.82	72.93	400,469	-0.30(-0.41%)
Nov 22, 2005	73.20	73.26	72.40	73.22	479,898	+0.67(+0.92%)
Nov 21, 2005	72.55	72.85	72.34	72.56	309,240	-0.04(-0.05%)
Nov 18, 2005	73.37	73.37	71.99	72.59	491,850	+0.39(+0.54%)
Nov 17, 2005	71.77	72.33	71.37	72.20	448,278	+0.33(+0.46%)
Nov 16, 2005	72.32	72.51	71.46	71.87	203,941	-0.36(-0.50%)
Nov 15, 2005	72.68	73.02	71.85	72.24	366,126	-0.44(-0.61%)
Nov 14, 2005	73.06	73.06	72.34	72.68	260,676	-0.56(-0.76%)
Nov 11, 2005	73.27	73.35	72.56	73.24	242,369	+0.26(+0.36%)
Nov 10, 2005	71.73	73.07	71.46	72.97	479,746	+1.52(+2.13%)
Nov 09, 2005	70.44	71.56	70.40	71.45	403,949	+1.01(+1.44%)
Nov 08, 2005	70.77	70.77	70.18	70.44	286,546	-0.47(-0.66%)
Nov 07, 2005	70.69	70.99	70.43	70.91	257,196	+0.22(+0.32%)
Nov 04, 2005	70.72	70.86	70.10	70.68	218,011	+0.29(+0.41%)
Nov 03, 2005	70.73	70.99	70.08	70.39	297,591	-0.34(-0.49%)
Nov 02, 2005	69.83	70.80	69.83	70.74	347,214	+0.60(+0.86%)
Nov 01, 2005	71.12	71.12	70.14	70.14	398,200	-0.97(-1.37%)
Oct 31, 2005	70.79	71.42	70.59	71.11	483,680	+0.61(+0.87%)
Oct 28, 2005	69.07	70.49	68.98	70.49	405,311	+1.67(+2.42%)
Oct 27, 2005	69.27	69.61	68.57	68.83	327,849	-0.44(-0.64%)
Oct 26, 2005	68.87	69.67	68.55	69.27	365,672	+0.23(+0.34%)
Oct 25, 2005	69.40	69.71	68.57	69.04	588,525	-0.36(-0.51%)
Oct 24, 2005	68.57	69.61	68.57	69.40	311,963	+0.97(+1.42%)
Oct 21, 2005	68.44	68.62	67.62	68.42	434,207	+0.50(+0.73%)
Oct 20, 2005	68.58	68.99	67.64	67.93	444,949	-0.73(-1.07%)
Oct 19, 2005	67.29	68.66	67.04	68.66	542,835	+1.12(+1.66%)
Oct 18, 2005	68.11	68.17	67.47	67.54	392,451	-0.38(-0.55%)
Oct 17, 2005	68.74	68.84	67.33	67.92	531,185	-0.78(-1.14%)
Oct 14, 2005	68.41	69.10	68.24	68.69	616,665	+0.48(+0.71%)
Oct 13, 2005	67.37	68.30	67.12	68.21	614,396	+0.57(+0.84%)
Oct 12, 2005	67.98	69.26	67.06	67.64	876,434	+0.30(+0.44%)
Oct 11, 2005	67.32	67.85	66.96	67.35	670,979	-0.17(-0.24%)
Oct 10, 2005	67.69	68.15	67.15	67.51	426,189	-0.23(-0.34%)
Oct 07, 2005	67.92	68.21	67.49	67.74	393,056	-0.17(-0.25%)
Oct 06, 2005	68.15	68.66	67.40	67.92	452,211	-0.03(-0.04%)
Oct 05, 2005	68.68	68.90	67.94	67.94	342,524	-0.91(-1.32%)
Oct 04, 2005	70.26	70.46	68.85	68.85	518,174	-1.26(-1.79%)
Oct 03, 2005	70.34	70.39	69.56	70.10	592,610	+0.23(+0.33%)
Sep 30, 2005	71.02	71.02	69.71	69.87	447,218	-0.85(-1.21%)
Sep 29, 2005	69.35	70.93	68.97	70.72	926,057	+1.37(+1.98%)
Sep 28, 2005	69.57	70.05	68.97	69.35	371,421	-0.22(-0.31%)
Sep 27, 2005	69.89	70.00	69.36	69.57	342,978	-0.05(-0.07%)
Sep 26, 2005	70.00	70.25	69.45	69.61	350,240	-0.22(-0.31%)
Sep 23, 2005	69.83	70.24	69.34	69.83	302,432	+0.20(+0.28%)
Sep 22, 2005	69.11	69.75	68.41	69.63	608,647	+0.15(+0.21%)
Sep 21, 2005	70.00	70.00	69.41	69.49	578,086	-0.68(-0.97%)
Sep 20, 2005	70.19	71.72	70.09	70.17	588,223	+0.01(+0.01%)
Sep 19, 2005	70.20	70.24	69.68	70.16	523,016	-0.46(-0.66%)
Sep 16, 2005	69.63	70.97	69.63	70.62	2,773,937	+1.09(+1.57%)
Sep 15, 2005	69.90	69.90	69.19	69.53	469,761	-0.46(-0.66%)
Sep 14, 2005	70.29	70.49	69.83	70.00	364,008	-0.15(-0.21%)
Sep 13, 2005	70.89	70.90	69.63	70.14	474,148	-1.05(-1.48%)
Sep 12, 2005	71.31	71.72	70.94	71.19	216,044	-0.44(-0.61%)
Sep 09, 2005	71.35	71.97	71.17	71.63	217,255	+0.43(+0.60%)
Sep 08, 2005	71.55	71.74	71.07	71.20	229,207	-0.71(-0.99%)
Sep 07, 2005	71.48	72.00	71.35	71.91	288,059	+0.21(+0.29%)
Sep 06, 2005	71.19	72.26	71.18	71.70	302,129	+0.95(+1.34%)
Sep 02, 2005	71.32	71.41	70.76	70.76	170,203	-0.56(-0.79%)
Sep 01, 2005	70.72	71.62	70.33	71.32	377,473	+0.85(+1.20%)
Aug 31, 2005	69.54	70.56	69.14	70.47	460,381	+0.87(+1.24%)
Aug 30, 2005	69.70	69.88	69.04	69.61	378,381	-0.64(-0.91%)
Aug 29, 2005	69.40	70.42	69.35	70.25	344,794	+0.34(+0.49%)
Aug 26, 2005	70.72	70.73	69.90	69.90	278,982	-0.94(-1.32%)
Aug 25, 2005	70.64	71.02	70.57	70.84	392,451	+0.52(+0.74%)
Aug 24, 2005	70.92	71.53	70.32	70.32	254,321	-0.59(-0.84%)
Aug 23, 2005	71.69	71.70	70.80	70.92	271,871	-0.77(-1.08%)
Aug 22, 2005	71.74	72.34	71.44	71.69	218,465	+0.05(+0.06%)
Aug 19, 2005	71.75	71.81	71.48	71.64	403,495	+0.42(+0.59%)
Aug 18, 2005	71.12	71.50	70.79	71.22	255,078	-0.10(-0.14%)
Aug 17, 2005	70.90	71.63	70.61	71.32	302,735	+0.42(+0.60%)
Aug 16, 2005	71.96	72.32	70.90	70.90	452,362	-1.04(-1.44%)
Aug 15, 2005	71.75	72.30	71.28	71.93	332,539	+0.09(+0.12%)
Aug 12, 2005	72.15	72.28	71.51	71.85	217,860	-0.57(-0.79%)
Aug 11, 2005	71.39	72.42	71.35	72.42	386,248	+1.31(+1.84%)
Aug 10, 2005	72.11	72.31	71.03	71.11	404,857	-0.61(-0.86%)
Aug 09, 2005	71.55	71.97	71.51	71.72	519,385	+0.58(+0.81%)
Aug 08, 2005	71.52	71.52	70.72	71.15	437,687	+0.20(+0.28%)
Aug 05, 2005	71.65	71.65	70.77	70.95	334,506	-0.60(-0.84%)
Aug 04, 2005	72.19	72.19	71.47	71.55	348,879	-1.10(-1.51%)
Aug 03, 2005	72.41	72.76	72.36	72.65	287,908	-0.14(-0.19%)
Aug 02, 2005	71.99	72.82	71.76	72.79	646,773	+0.82(+1.14%)
Aug 01, 2005	71.72	72.20	71.69	71.97	248,118	+0.24(+0.34%)
Jul 29, 2005	72.54	72.67	71.69	71.72	399,410	-1.03(-1.42%)
Jul 28, 2005	72.57	72.88	72.45	72.75	308,181	+0.26(+0.36%)
Jul 27, 2005	73.03	73.03	72.43	72.50	258,104	-0.58(-0.80%)
Jul 26, 2005	72.97	73.23	72.66	73.08	386,853	+0.44(+0.60%)
Jul 25, 2005	73.08	73.30	72.59	72.64	364,764	-0.37(-0.51%)
Jul 22, 2005	73.03	73.37	72.53	73.01	223,155	+0.02(+0.03%)
Jul 21, 2005	73.85	73.91	72.95	72.99	352,358	-1.22(-1.65%)
Jul 20, 2005	72.75	74.36	72.66	74.21	499,868	+1.47(+2.02%)
Jul 19, 2005	72.69	72.99	72.35	72.75	331,026	+0.41(+0.57%)
Jul 18, 2005	72.79	72.83	72.32	72.34	359,469	-0.45(-0.62%)
Jul 15, 2005	72.83	72.93	72.33	72.79	488,824	-0.04(-0.05%)
Jul 14, 2005	73.07	73.32	72.05	72.83	593,064	+0.24(+0.33%)
Jul 13, 2005	72.05	73.04	72.01	72.59	939,220	+0.56(+0.78%)
Jul 12, 2005	71.39	73.63	71.25	72.03	1,640,912	+1.41(+1.99%)
Jul 11, 2005	70.72	70.76	70.34	70.62	517,267	+0.25(+0.36%)
Jul 08, 2005	70.00	70.49	69.61	70.37	378,381	+0.48(+0.68%)
Jul 07, 2005	68.41	69.91	68.41	69.89	418,624	+0.40(+0.58%)
Jul 06, 2005	70.16	70.34	69.48	69.49	409,849	-0.86(-1.22%)
Jul 05, 2005	69.60	70.48	69.30	70.35	368,395	+0.56(+0.81%)
Jul 01, 2005	70.10	70.24	69.61	69.79	211,960	+0.28(+0.40%)
Jun 30, 2005	70.69	70.78	69.51	69.51	329,816	-0.81(-1.15%)
Jun 29, 2005	70.59	70.81	70.20	70.31	170,959	-0.13(-0.18%)
Jun 28, 2005	69.57	70.47	69.44	70.44	280,949	+1.14(+1.64%)
Jun 27, 2005	69.14	69.40	69.09	69.30	288,211	+0.23(+0.33%)
Jun 24, 2005	69.37	69.49	68.99	69.07	324,067	-0.30(-0.43%)
Jun 23, 2005	70.46	70.46	69.25	69.37	194,410	-0.98(-1.40%)
Jun 22, 2005	70.72	70.91	70.29	70.35	296,229	+0.03(+0.04%)
Jun 21, 2005	70.72	70.72	70.06	70.33	211,960	-0.07(-0.10%)
Jun 20, 2005	69.83	70.55	69.73	70.40	301,222	-0.06(-0.08%)
Jun 17, 2005	69.53	70.53	69.27	70.46	684,444	+1.30(+1.88%)
Jun 16, 2005	69.40	69.40	68.85	69.16	525,134	-0.29(-0.42%)
Jun 15, 2005	69.39	69.88	69.20	69.45	589,130	+0.56(+0.81%)
Jun 14, 2005	68.38	68.98	68.25	68.89	351,451	+0.83(+1.22%)
Jun 13, 2005	67.82	68.46	67.53	68.06	212,867	+0.13(+0.18%)
Jun 10, 2005	67.78	67.94	67.33	67.93	270,207	+0.09(+0.14%)
Jun 09, 2005	67.68	68.15	67.23	67.84	256,742	+0.01(+0.02%)
Jun 08, 2005	67.91	68.23	67.64	67.83	215,591	+0.03(+0.05%)
Jun 07, 2005	68.25	68.69	67.71	67.80	356,443	-0.53(-0.77%)
Jun 06, 2005	68.10	68.36	67.76	68.32	234,048	+0.12(+0.17%)
Jun 03, 2005	68.78	68.94	67.74	68.21	444,344	-0.58(-0.84%)
Jun 02, 2005	68.48	68.82	67.99	68.78	374,296	+0.22(+0.33%)
Jun 01, 2005	67.39	68.84	67.39	68.56	416,355	+1.04(+1.55%)
May 31, 2005	68.08	68.27	67.51	67.51	270,207	-0.60(-0.88%)
May 27, 2005	68.74	68.74	67.99	68.11	218,919	-0.54(-0.78%)
May 26, 2005	68.27	68.67	67.93	68.65	285,639	+0.68(+1.00%)
May 25, 2005	68.28	68.36	67.62	67.97	331,329	-0.43(-0.63%)
May 24, 2005	68.45	68.60	68.10	68.40	343,432	-0.43(-0.62%)
May 23, 2005	69.40	69.40	68.68	68.83	365,672	-0.26(-0.37%)
May 20, 2005	69.93	69.93	68.87	69.08	325,580	-0.55(-0.79%)
May 19, 2005	69.86	69.96	69.17	69.63	431,635	-0.23(-0.33%)
May 18, 2005	69.37	70.14	69.08	69.86	570,824	+0.81(+1.18%)
May 17, 2005	68.35	69.18	67.86	69.05	368,395	+0.70(+1.02%)
May 16, 2005	66.86	68.38	66.86	68.35	406,218	+1.64(+2.46%)
May 13, 2005	66.82	67.13	66.17	66.71	464,012	-0.15(-0.22%)
May 12, 2005	67.49	68.08	66.85	66.86	574,152	-0.89(-1.32%)
May 11, 2005	67.40	68.06	67.10	67.75	457,506	+0.15(+0.22%)
May 10, 2005	68.05	68.28	67.42	67.60	673,854	-1.14(-1.65%)
May 09, 2005	68.54	68.97	68.21	68.74	559,326	+0.46(+0.68%)
May 06, 2005	69.14	69.14	68.10	68.28	323,916	-0.53(-0.77%)
May 05, 2005	69.24	69.29	68.11	68.81	576,724	-0.33(-0.48%)
May 04, 2005	67.92	69.14	67.75	69.14	623,322	+1.16(+1.71%)
May 03, 2005	68.08	68.83	67.72	67.97	646,924	-0.38(-0.55%)
May 02, 2005	68.34	68.85	67.58	68.35	698,514	-0.03(-0.04%)
Apr 29, 2005	68.01	68.42	67.31	68.38	507,281	+0.56(+0.83%)
Apr 28, 2005	68.51	68.51	67.68	67.82	516,510	-0.76(-1.11%)
Apr 27, 2005	66.43	69.01	66.17	68.58	788,382	+1.89(+2.83%)
Apr 26, 2005	66.93	67.26	66.30	66.69	568,101	-0.24(-0.37%)
Apr 25, 2005	66.49	67.03	66.24	66.93	573,699	+0.90(+1.36%)
Apr 22, 2005	66.06	66.88	65.44	66.03	627,558	-0.42(-0.64%)
Apr 21, 2005	66.76	67.02	65.27	66.45	952,231	+0.61(+0.92%)
Apr 20, 2005	67.19	67.35	65.63	65.85	600,326	-1.67(-2.47%)
Apr 19, 2005	67.42	68.40	67.29	67.51	595,182	-0.65(-0.96%)
Apr 18, 2005	67.39	68.50	67.02	68.17	765,234	+1.21(+1.81%)
Apr 15, 2005	67.91	68.13	66.96	66.96	627,710	-0.96(-1.41%)
Apr 14, 2005	68.72	68.72	67.92	67.92	460,835	-0.96(-1.39%)
Apr 13, 2005	69.50	69.53	68.60	68.87	610,916	-0.62(-0.89%)
Apr 12, 2005	67.70	69.65	67.49	69.49	706,533	+1.79(+2.65%)
Apr 11, 2005	67.68	67.92	67.33	67.70	304,248	+0.04(+0.06%)
Apr 08, 2005	68.41	68.41	67.62	67.66	395,930	-0.68(-1.00%)
Apr 07, 2005	68.40	68.61	67.88	68.34	578,994	+0.08(+0.12%)
Apr 06, 2005	67.97	68.94	67.97	68.27	473,695	+0.31(+0.46%)
Apr 05, 2005	67.42	68.21	67.42	67.95	540,566	+0.57(+0.84%)
Apr 04, 2005	66.43	67.60	66.03	67.39	630,736	+0.70(+1.05%)
Apr 01, 2005	67.79	68.38	66.18	66.69	590,189	-0.77(-1.15%)
Mar 31, 2005	67.05	68.08	67.05	67.46	796,249	+0.41(+0.61%)
Mar 30, 2005	65.69	67.15	65.69	67.05	729,983	+1.48(+2.26%)
Mar 29, 2005	65.30	66.11	65.23	65.57	585,953	+0.13(+0.19%)
Mar 28, 2005	65.15	65.90	65.15	65.44	423,617	+0.46(+0.70%)
Mar 24, 2005	65.14	65.59	64.97	64.99	662,204	-0.16(-0.24%)
Mar 23, 2005	64.92	65.44	64.44	65.15	794,282	+0.22(+0.35%)
Mar 22, 2005	65.97	66.65	64.80	64.92	559,780	-1.32(-1.99%)
Mar 21, 2005	66.03	66.39	65.40	66.24	741,027	+0.10(+0.15%)
Mar 18, 2005	66.83	67.35	65.91	66.14	2,633,992	-0.69(-1.03%)
Mar 17, 2005	66.42	67.11	66.00	66.82	615,606	+0.07(+0.10%)
Mar 16, 2005	66.85	67.25	66.38	66.76	425,281	-0.09(-0.14%)
Mar 15, 2005	68.08	68.08	66.84	66.85	529,219	-0.59(-0.88%)
Mar 14, 2005	67.25	67.99	66.94	67.45	504,709	+0.55(+0.82%)
Mar 11, 2005	67.87	67.96	66.61	66.90	552,518	-0.97(-1.42%)
Mar 10, 2005	67.49	68.13	67.49	67.86	588,676	+0.34(+0.51%)
Mar 09, 2005	68.87	68.88	67.11	67.52	858,884	-1.60(-2.31%)
Mar 08, 2005	69.54	69.54	68.71	69.12	714,551	-0.49(-0.70%)
Mar 07, 2005	69.46	70.20	69.40	69.61	538,901	+0.42(+0.60%)
Mar 04, 2005	67.42	69.47	67.42	69.19	803,965	+2.29(+3.43%)
Mar 03, 2005	67.01	67.17	66.15	66.90	544,499	-0.11(-0.17%)
Mar 02, 2005	66.99	67.59	66.43	67.01	615,909	+0.01(+0.01%)
Mar 01, 2005	65.44	67.30	65.42	67.00	442,680	+1.56(+2.38%)
Feb 28, 2005	66.07	66.20	65.21	65.44	426,643	-0.79(-1.19%)
Feb 25, 2005	65.15	66.43	64.76	66.23	560,990	+1.08(+1.65%)
Feb 24, 2005	64.31	65.15	63.92	65.15	746,928	+0.75(+1.16%)
Feb 23, 2005	64.21	64.95	63.98	64.41	724,234	+0.34(+0.53%)
Feb 22, 2005	64.94	65.30	64.07	64.07	516,661	-1.34(-2.04%)
Feb 18, 2005	66.38	66.38	65.35	65.40	688,680	-0.77(-1.16%)
Feb 17, 2005	66.75	66.75	66.16	66.17	354,325	-0.68(-1.02%)
Feb 16, 2005	67.58	67.58	66.57	66.85	532,547	-0.79(-1.16%)
Feb 15, 2005	67.10	67.82	66.98	67.64	603,049	+0.68(+1.02%)
Feb 14, 2005	66.61	66.98	66.38	66.96	288,816	+0.03(+0.05%)
Feb 11, 2005	67.36	67.49	66.73	66.92	597,603	-0.44(-0.65%)
Feb 10, 2005	67.19	67.37	67.02	67.36	264,155	+0.38(+0.56%)
Feb 09, 2005	67.76	67.99	66.98	66.98	283,823	-0.78(-1.15%)
Feb 08, 2005	67.75	68.04	67.57	67.76	365,823	-0.32(-0.48%)
Feb 07, 2005	68.10	68.26	67.90	68.09	371,875	-0.01(-0.02%)
Feb 04, 2005	68.05	68.26	67.25	68.10	509,853	+0.15(+0.22%)
Feb 03, 2005	68.03	68.23	67.68	67.95	414,993	-0.10(-0.15%)
Feb 02, 2005	68.81	68.81	67.61	68.05	615,304	-0.27(-0.40%)
Feb 01, 2005	67.72	68.53	67.37	68.32	435,418	+0.66(+0.98%)
Jan 31, 2005	66.77	67.74	66.77	67.66	491,093	+1.40(+2.11%)
Jan 28, 2005	66.69	66.75	65.81	66.26	452,816	-0.44(-0.65%)
Jan 27, 2005	66.93	67.20	66.42	66.69	436,023	-0.50(-0.75%)
Jan 26, 2005	66.98	67.40	66.82	67.19	565,529	+0.48(+0.72%)
Jan 25, 2005	66.73	66.97	66.43	66.71	668,861	-0.01(-0.02%)
Jan 24, 2005	66.50	67.09	66.49	66.73	523,470	+0.23(+0.35%)
Jan 21, 2005	66.36	66.71	66.24	66.49	587,769	+0.02(+0.03%)
Jan 20, 2005	66.37	66.59	65.91	66.47	1,085,368	-0.22(-0.34%)
Jan 19, 2005	67.55	67.58	66.64	66.70	699,120	-0.59(-0.87%)
Jan 18, 2005	66.61	67.35	66.14	67.29	683,385	+0.68(+1.02%)
Jan 14, 2005	66.61	66.89	66.06	66.61	526,949	+0.00(+0.00%)
Jan 13, 2005	67.76	67.89	66.58	66.61	587,466	-1.15(-1.70%)
Jan 12, 2005	68.74	68.75	67.56	67.76	489,731	-0.89(-1.29%)
Jan 11, 2005	69.53	69.68	67.60	68.64	1,031,962	-0.58(-0.83%)
Jan 10, 2005	68.54	69.26	67.93	69.22	631,643	+0.81(+1.19%)
Jan 07, 2005	69.34	69.51	68.40	68.40	502,894	-0.93(-1.34%)
Jan 06, 2005	69.57	69.92	69.08	69.34	526,344	-0.24(-0.34%)
Jan 05, 2005	70.06	70.06	69.34	69.57	618,330	-0.11(-0.15%)
Jan 04, 2005	70.39	70.72	69.28	69.68	463,255	-0.30(-0.43%)